Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gartner Inc
(NY:
IT
)
513.59
+0.17 (+0.03%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
11.25
11.37
11.15
11.37
502,600
+0.12(+1.07%)
Jan 29, 2004
11.30
11.35
10.91
11.25
480,400
+0.05(+0.45%)
Jan 28, 2004
11.55
11.62
11.16
11.20
364,500
-0.33(-2.86%)
Jan 27, 2004
11.70
11.76
11.44
11.53
1,891,200
-0.27(-2.29%)
Jan 26, 2004
11.77
11.81
11.52
11.80
271,300
+0.02(+0.17%)
Jan 23, 2004
11.73
11.92
11.61
11.78
160,300
+0.03(+0.26%)
Jan 22, 2004
11.82
11.93
11.64
11.75
281,400
-0.08(-0.68%)
Jan 21, 2004
11.90
11.90
11.62
11.83
425,100
-0.02(-0.17%)
Jan 20, 2004
11.50
11.85
11.50
11.85
421,900
+0.34(+2.95%)
Jan 16, 2004
11.50
11.68
11.45
11.51
341,300
+0.11(+0.96%)
Jan 15, 2004
11.50
11.51
11.28
11.40
371,300
+0.00(+0.00%)
Jan 14, 2004
11.30
11.44
11.25
11.40
239,400
+0.16(+1.42%)
Jan 13, 2004
11.36
11.39
11.01
11.24
700,500
-0.11(-0.97%)
Jan 12, 2004
11.27
11.45
11.23
11.35
288,800
+0.18(+1.61%)
Jan 09, 2004
11.20
11.34
11.16
11.17
454,000
-0.23(-2.02%)
Jan 08, 2004
11.41
11.41
11.15
11.40
327,100
+0.00(+0.00%)
Jan 07, 2004
11.23
11.37
11.22
11.40
444,600
+0.15(+1.33%)
Jan 06, 2004
11.35
11.42
11.24
11.25
420,300
-0.17(-1.49%)
Jan 05, 2004
11.50
11.52
11.35
11.42
474,600
-0.03(-0.26%)
Jan 02, 2004
11.33
11.51
11.33
11.45
247,500
+0.14(+1.24%)
Dec 31, 2003
11.28
11.35
11.12
11.31
474,400
-0.06(-0.53%)
Dec 30, 2003
11.26
11.47
11.26
11.37
451,800
-0.19(-1.64%)
Dec 29, 2003
11.41
11.60
11.43
11.56
427,200
+0.15(+1.31%)
Dec 26, 2003
11.35
11.52
11.35
11.41
97,300
+0.01(+0.09%)
Dec 24, 2003
11.38
11.47
11.30
11.40
175,800
-0.04(-0.35%)
Dec 23, 2003
11.45
11.50
11.32
11.44
456,700
-0.04(-0.35%)
Dec 22, 2003
11.50
11.56
11.32
11.48
411,800
-0.01(-0.09%)
Dec 19, 2003
11.30
11.57
11.20
11.49
810,100
+0.14(+1.23%)
Dec 18, 2003
11.25
11.40
11.18
11.35
452,400
+0.02(+0.18%)
Dec 17, 2003
11.25
11.40
11.15
11.33
367,000
+0.06(+0.53%)
Dec 16, 2003
11.45
11.45
11.21
11.27
754,800
-0.07(-0.62%)
Dec 15, 2003
11.57
11.86
11.34
11.34
628,000
-0.63(-5.26%)
Dec 12, 2003
12.07
12.07
11.80
11.97
529,700
-0.10(-0.83%)
Dec 11, 2003
11.99
12.22
11.95
12.07
377,900
+0.07(+0.58%)
Dec 10, 2003
12.05
12.11
11.90
12.00
472,200
+0.01(+0.08%)
Dec 09, 2003
12.46
12.50
11.99
11.99
956,100
-0.51(-4.08%)
Dec 08, 2003
12.56
12.68
12.38
12.50
491,700
-0.28(-2.19%)
Dec 05, 2003
12.80
12.85
12.72
12.78
159,900
-0.12(-0.93%)
Dec 04, 2003
13.00
13.10
12.80
12.90
863,100
-0.20(-1.53%)
Dec 03, 2003
13.10
13.10
13.10
13.10
410,000
-0.04(-0.30%)
Dec 02, 2003
13.04
13.17
12.88
13.14
394,800
+0.11(+0.84%)
Dec 01, 2003
12.87
13.07
12.87
13.03
289,400
+0.11(+0.85%)
Nov 28, 2003
13.00
13.14
12.92
12.92
111,400
-0.13(-1.00%)
Nov 26, 2003
12.97
13.10
12.75
13.05
268,800
+0.08(+0.62%)
Nov 25, 2003
12.74
12.91
12.74
12.97
176,600
+0.10(+0.78%)
Nov 24, 2003
12.77
12.98
12.72
12.87
306,600
+0.00(+0.00%)
Nov 21, 2003
12.67
12.91
12.67
12.87
276,100
+0.25(+1.98%)
Nov 20, 2003
12.62
12.67
12.51
12.62
391,900
-0.19(-1.48%)
Nov 19, 2003
12.34
12.82
12.34
12.81
379,800
+0.37(+2.97%)
Nov 18, 2003
12.76
12.87
12.40
12.44
297,700
-0.34(-2.66%)
Nov 17, 2003
12.46
12.73
12.46
12.78
276,100
-0.13(-1.01%)
Nov 14, 2003
12.92
13.00
12.71
12.91
325,600
+0.04(+0.31%)
Nov 13, 2003
12.75
12.91
12.75
12.87
234,200
-0.17(-1.30%)
Nov 12, 2003
12.65
13.04
12.65
13.04
456,900
+0.29(+2.27%)
Nov 11, 2003
13.05
13.05
12.69
12.75
266,700
-0.22(-1.70%)
Nov 10, 2003
12.95
13.16
12.95
12.97
443,500
-0.48(-3.57%)
Nov 07, 2003
13.50
13.55
13.31
13.45
385,600
-0.07(-0.52%)
Nov 06, 2003
13.30
13.55
13.30
13.52
777,400
+0.14(+1.05%)
Nov 05, 2003
13.10
13.38
13.26
13.38
1,132,700
-0.07(-0.52%)
Nov 04, 2003
13.10
13.45
13.06
13.45
830,921
+0.42(+3.22%)
Nov 03, 2003
12.75
13.00
12.34
13.03
1,737,431
+0.28(+2.20%)
Oct 31, 2003
13.10
13.23
12.29
12.75
5,642,000
-0.44(-3.34%)
Oct 30, 2003
12.88
13.75
12.97
13.19
711,300
+0.31(+2.41%)
Oct 29, 2003
12.70
12.90
12.70
12.88
442,900
+0.08(+0.63%)
Oct 28, 2003
12.25
12.80
12.41
12.80
1,371,600
+0.55(+4.49%)
Oct 27, 2003
12.05
12.31
12.05
12.25
147,700
+0.30(+2.51%)
Oct 24, 2003
12.15
12.24
11.92
11.95
225,100
-0.25(-2.05%)
Oct 23, 2003
11.95
12.39
11.95
12.20
224,800
+0.10(+0.83%)
Oct 22, 2003
12.49
12.49
12.10
12.10
304,900
-0.39(-3.12%)
Oct 21, 2003
12.50
12.50
12.45
12.49
238,800
+0.01(+0.08%)
Oct 20, 2003
12.42
12.50
12.42
12.48
311,900
+0.06(+0.48%)
Oct 17, 2003
12.43
12.48
12.30
12.42
326,600
+0.05(+0.40%)
Oct 16, 2003
12.41
12.39
12.29
12.37
309,400
-0.04(-0.32%)
Oct 15, 2003
12.50
12.50
12.35
12.41
405,600
-0.24(-1.90%)
Oct 14, 2003
12.42
12.65
12.40
12.65
232,600
+0.13(+1.04%)
Oct 13, 2003
12.42
12.57
12.26
12.52
228,900
+0.10(+0.81%)
Oct 10, 2003
11.84
12.59
11.76
12.42
1,367,000
+0.82(+7.07%)
Oct 09, 2003
11.65
11.74
11.56
11.60
238,200
+0.03(+0.26%)
Oct 08, 2003
11.75
11.75
11.71
11.57
159,800
-0.08(-0.69%)
Oct 07, 2003
11.65
11.76
11.57
11.65
194,800
+0.00(+0.00%)
Oct 06, 2003
11.62
11.65
11.60
11.65
254,300
+0.05(+0.43%)
Oct 03, 2003
11.63
11.95
11.53
11.60
339,100
+0.18(+1.58%)
Oct 02, 2003
11.45
11.52
11.38
11.42
257,300
-0.15(-1.30%)
Oct 01, 2003
11.20
11.56
11.20
11.57
428,600
+0.55(+4.99%)
Sep 30, 2003
11.25
11.26
11.02
11.02
410,400
-0.44(-3.84%)
Sep 29, 2003
11.75
11.76
11.25
11.46
448,700
-0.29(-2.47%)
Sep 26, 2003
11.15
11.85
10.81
11.75
706,800
+0.60(+5.38%)
Sep 25, 2003
11.90
12.00
11.19
11.15
528,600
-0.65(-5.51%)
Sep 24, 2003
12.15
12.20
11.77
11.80
752,400
-0.41(-3.36%)
Sep 23, 2003
12.19
12.29
12.12
12.21
220,300
+0.02(+0.16%)
Sep 22, 2003
12.30
12.38
12.17
12.19
466,100
-0.19(-1.53%)
Sep 19, 2003
11.61
12.48
11.61
12.38
1,442,000
+0.88(+7.65%)
Sep 18, 2003
11.36
11.50
11.33
11.50
190,600
+0.14(+1.23%)
Sep 17, 2003
11.32
11.45
11.22
11.36
156,500
-0.01(-0.09%)
Sep 16, 2003
11.16
11.34
11.16
11.37
178,000
+0.11(+0.98%)
Sep 15, 2003
11.27
11.34
11.25
11.26
359,600
-0.04(-0.35%)
Sep 12, 2003
11.42
11.43
11.30
11.30
225,100
-0.11(-0.96%)
Sep 11, 2003
11.30
11.50
11.24
11.41
309,300
+0.11(+0.97%)
Sep 10, 2003
11.32
11.33
11.20
11.30
271,100
-0.12(-1.05%)
Sep 09, 2003
11.51
11.57
11.30
11.42
221,000
-0.19(-1.64%)
Sep 08, 2003
11.35
11.70
11.30
11.61
245,200
+0.16(+1.40%)
Sep 05, 2003
11.34
11.75
11.27
11.45
452,900
+0.01(+0.09%)
Sep 04, 2003
11.30
11.51
11.26
11.44
218,300
+0.14(+1.24%)
Sep 03, 2003
10.74
11.39
10.74
11.30
751,500
+0.45(+4.15%)
Sep 02, 2003
10.38
10.85
10.38
10.85
347,700
+0.37(+3.53%)
Aug 29, 2003
10.41
10.75
10.41
10.48
178,000
-0.03(-0.29%)
Aug 28, 2003
10.49
10.60
10.17
10.51
208,500
+0.02(+0.19%)
Aug 27, 2003
10.25
10.49
10.25
10.49
195,400
+0.16(+1.55%)
Aug 26, 2003
10.27
10.50
10.21
10.33
346,600
+0.07(+0.68%)
Aug 25, 2003
10.20
10.33
10.11
10.26
155,900
+0.06(+0.59%)
Aug 22, 2003
10.30
10.50
10.20
10.20
385,700
-0.09(-0.87%)
Aug 21, 2003
10.05
10.40
10.05
10.29
232,700
-0.05(-0.48%)
Aug 20, 2003
10.30
10.43
10.26
10.34
524,600
-0.16(-1.52%)
Aug 19, 2003
10.42
10.50
10.30
10.50
539,400
-0.02(-0.19%)
Aug 18, 2003
10.20
10.54
10.12
10.52
335,800
+0.49(+4.89%)
Aug 15, 2003
10.13
10.25
10.03
10.03
138,200
-0.17(-1.67%)
Aug 14, 2003
9.980
10.22
9.940
10.20
474,200
+0.22(+2.20%)
Aug 13, 2003
9.980
10.00
9.850
9.980
378,000
+0.01(+0.10%)
Aug 12, 2003
9.600
9.970
9.600
9.970
169,400
+0.34(+3.53%)
Aug 11, 2003
9.780
9.840
9.600
9.630
205,400
-0.21(-2.13%)
Aug 08, 2003
9.840
9.860
9.770
9.840
130,300
+0.05(+0.51%)
Aug 07, 2003
9.720
9.850
9.650
9.790
274,100
+0.02(+0.20%)
Aug 06, 2003
9.630
9.850
9.540
9.770
449,000
+0.08(+0.83%)
Aug 05, 2003
9.800
9.800
9.600
9.690
582,400
-0.16(-1.62%)
Aug 04, 2003
9.760
9.870
9.500
9.850
1,091,700
-0.01(-0.10%)
Aug 01, 2003
8.860
9.950
8.860
9.860
2,134,400
+1.07(+12.17%)
Jul 31, 2003
8.630
8.900
8.490
8.790
346,300
+0.24(+2.81%)
Jul 30, 2003
8.570
8.720
8.500
8.550
374,600
+0.03(+0.35%)
Jul 29, 2003
8.500
8.640
8.350
8.520
359,700
-0.03(-0.35%)
Jul 28, 2003
8.250
8.600
8.250
8.550
214,800
+0.22(+2.64%)
Jul 25, 2003
8.150
8.370
8.120
8.330
118,500
+0.22(+2.71%)
Jul 24, 2003
8.370
8.430
8.110
8.110
138,200
-0.26(-3.11%)
Jul 23, 2003
8.350
8.390
8.200
8.370
65,900
+0.05(+0.60%)
Jul 22, 2003
8.200
8.350
8.050
8.320
210,800
+0.18(+2.21%)
Jul 21, 2003
8.250
8.300
8.100
8.140
240,500
-0.20(-2.40%)
Jul 18, 2003
8.040
8.340
8.040
8.340
228,000
+0.36(+4.51%)
Jul 17, 2003
8.520
8.570
7.980
7.980
237,700
-0.64(-7.42%)
Jul 16, 2003
8.600
8.630
8.440
8.620
143,900
+0.27(+3.23%)
Jul 15, 2003
8.450
8.460
8.210
8.350
97,200
+0.00(+0.00%)
Jul 14, 2003
8.220
8.520
8.190
8.350
175,400
+0.23(+2.83%)
Jul 11, 2003
8.050
8.200
7.960
8.120
98,200
+0.12(+1.50%)
Jul 10, 2003
8.080
8.140
7.900
8.000
232,000
-0.13(-1.60%)
Jul 09, 2003
8.170
8.250
8.030
8.130
262,900
-0.12(-1.45%)
Jul 08, 2003
8.060
8.300
7.950
8.250
123,200
+0.14(+1.73%)
Jul 07, 2003
8.000
8.230
7.940
8.110
213,400
+0.15(+1.88%)
Jul 03, 2003
8.000
8.010
7.830
7.960
126,200
-0.03(-0.38%)
Jul 02, 2003
8.000
8.100
7.930
7.990
222,100
-0.02(-0.25%)
Jul 01, 2003
7.730
8.090
7.500
8.010
304,000
+0.43(+5.67%)
Jun 30, 2003
7.700
7.750
7.410
7.580
265,400
-0.07(-0.92%)
Jun 27, 2003
7.730
7.900
7.650
7.650
150,500
-0.18(-2.30%)
Jun 26, 2003
7.700
7.900
7.570
7.830
83,100
+0.17(+2.22%)
Jun 25, 2003
7.700
7.850
7.650
7.660
102,400
+0.00(+0.00%)
Jun 24, 2003
7.650
7.830
7.650
7.660
103,900
+0.01(+0.13%)
Jun 23, 2003
7.960
8.010
7.510
7.650
210,600
-0.25(-3.16%)
Jun 20, 2003
8.000
8.130
7.900
7.900
148,000
-0.10(-1.25%)
Jun 19, 2003
8.100
8.320
8.000
8.000
201,900
-0.05(-0.62%)
Jun 18, 2003
8.070
8.180
8.000
8.050
146,200
-0.12(-1.47%)
Jun 17, 2003
8.200
8.230
7.960
8.170
91,500
-0.01(-0.12%)
Jun 16, 2003
7.860
8.240
7.860
8.180
269,200
+0.24(+3.02%)
Jun 13, 2003
8.040
8.050
7.940
7.940
127,400
-0.06(-0.75%)
Jun 12, 2003
7.880
8.070
7.880
8.000
139,600
+0.06(+0.76%)
Jun 11, 2003
7.950
7.950
7.750
7.940
238,400
-0.01(-0.13%)
Jun 10, 2003
7.710
7.990
7.710
7.950
188,800
+0.24(+3.11%)
Jun 09, 2003
7.700
7.840
7.690
7.710
221,900
-0.17(-2.16%)
Jun 06, 2003
7.930
8.000
7.870
7.880
312,400
+0.12(+1.55%)
Jun 05, 2003
7.710
7.840
7.650
7.760
199,300
+0.03(+0.39%)
Jun 04, 2003
7.560
7.840
7.560
7.730
252,400
+0.17(+2.25%)
Jun 03, 2003
7.450
7.560
7.380
7.560
349,700
+0.09(+1.20%)
Jun 02, 2003
7.600
7.720
7.420
7.470
204,400
+0.03(+0.40%)
May 30, 2003
7.350
7.450
7.260
7.440
265,000
+0.18(+2.48%)
May 29, 2003
7.370
7.370
7.220
7.260
264,000
-0.11(-1.49%)
May 28, 2003
7.060
7.370
7.060
7.370
1,248,700
+0.27(+3.80%)
May 27, 2003
7.040
7.200
6.900
7.100
1,186,100
-0.01(-0.14%)
May 23, 2003
7.200
7.270
7.050
7.110
175,800
-0.12(-1.66%)
May 22, 2003
7.280
7.360
7.200
7.230
111,100
-0.08(-1.09%)
May 21, 2003
7.250
7.340
7.120
7.310
215,200
+0.14(+1.95%)
May 20, 2003
7.030
7.300
7.030
7.170
216,800
+0.24(+3.46%)
May 19, 2003
7.330
7.330
6.450
6.930
140,500
-0.32(-4.41%)
May 16, 2003
7.700
7.800
7.250
7.250
331,400
-0.50(-6.45%)
May 15, 2003
7.650
7.900
7.610
7.750
163,100
+0.13(+1.71%)
May 14, 2003
7.500
7.700
7.480
7.620
185,000
+0.12(+1.60%)
May 13, 2003
7.320
7.510
7.300
7.500
180,900
+0.10(+1.35%)
May 12, 2003
7.400
7.500
7.330
7.400
100,500
-0.06(-0.80%)
May 09, 2003
7.200
7.460
7.170
7.460
283,400
+0.36(+5.07%)
May 08, 2003
7.300
7.380
7.100
7.100
127,800
-0.30(-4.05%)
May 07, 2003
7.590
7.630
7.380
7.400
229,000
-0.09(-1.20%)
May 06, 2003
7.700
7.780
7.400
7.490
282,000
-0.21(-2.73%)
May 05, 2003
7.910
7.990
7.700
7.700
121,200
-0.26(-3.27%)
May 02, 2003
7.870
7.990
7.870
7.960
75,300
+0.11(+1.40%)
May 01, 2003
7.900
7.990
7.680
7.850
153,300
-0.09(-1.13%)
Apr 30, 2003
7.950
7.970
7.880
7.940
124,500
-0.01(-0.13%)
Apr 29, 2003
7.980
8.050
7.900
7.950
89,100
-0.07(-0.87%)
Apr 28, 2003
7.740
8.140
7.740
8.020
104,100
+0.34(+4.43%)
Apr 25, 2003
7.930
7.930
7.650
7.680
43,200
-0.28(-3.52%)
Apr 24, 2003
7.900
8.060
7.800
7.960
56,500
-0.04(-0.50%)
Apr 23, 2003
7.830
8.000
7.630
8.000
171,800
+0.17(+2.17%)
Apr 22, 2003
7.850
7.890
7.700
7.830
94,700
+0.03(+0.38%)
Apr 21, 2003
7.610
7.930
7.610
7.800
116,200
+0.09(+1.17%)
Apr 17, 2003
7.630
7.800
7.610
7.710
72,700
+0.18(+2.39%)
Apr 16, 2003
7.750
7.750
7.530
7.530
70,900
-0.12(-1.57%)
Apr 15, 2003
7.610
7.700
7.550
7.650
157,500
+0.11(+1.46%)
Apr 14, 2003
7.240
7.560
7.200
7.540
121,300
+0.30(+4.14%)
Apr 11, 2003
7.330
7.380
7.160
7.240
170,000
+0.01(+0.14%)
Apr 10, 2003
7.150
7.310
7.110
7.230
202,700
+0.08(+1.12%)
Apr 09, 2003
7.350
7.400
7.090
7.150
213,400
-0.15(-2.05%)
Apr 08, 2003
7.370
7.370
7.140
7.300
162,100
+0.03(+0.41%)
Apr 07, 2003
7.340
7.470
7.260
7.270
209,100
+0.03(+0.41%)
Apr 04, 2003
7.250
7.400
7.240
7.240
67,300
-0.08(-1.09%)
Apr 03, 2003
7.450
7.450
7.280
7.320
81,000
-0.08(-1.08%)
Apr 02, 2003
7.310
7.430
7.270
7.400
129,400
+0.19(+2.64%)
Apr 01, 2003
7.080
7.220
7.080
7.210
275,100
+0.26(+3.74%)
Mar 31, 2003
7.120
7.370
6.950
6.950
235,700
-0.27(-3.74%)
Mar 28, 2003
7.270
7.390
7.220
7.220
147,900
-0.05(-0.69%)
Mar 27, 2003
7.200
7.280
7.120
7.270
192,800
+0.16(+2.25%)
Mar 26, 2003
7.330
7.330
7.110
7.110
165,800
-0.13(-1.80%)
Mar 25, 2003
7.200
7.350
7.180
7.240
92,100
+0.11(+1.54%)
Mar 24, 2003
7.350
7.350
7.130
7.130
149,600
-0.24(-3.26%)
Mar 21, 2003
7.070
7.390
7.070
7.370
231,900
+0.30(+4.24%)
Mar 20, 2003
7.190
7.200
6.850
7.070
265,900
-0.12(-1.67%)
Mar 19, 2003
7.190
7.200
7.010
7.190
91,700
+0.04(+0.56%)
Mar 18, 2003
7.290
7.290
6.940
7.150
188,100
-0.04(-0.56%)
Mar 17, 2003
7.020
7.300
7.000
7.190
211,000
+0.12(+1.70%)
Mar 14, 2003
7.130
7.210
7.000
7.070
94,900
+0.04(+0.57%)
Mar 13, 2003
6.990
7.040
6.970
7.030
111,900
+0.08(+1.15%)
Mar 12, 2003
6.900
6.990
6.850
6.950
155,300
+0.05(+0.72%)
Mar 11, 2003
6.960
7.000
6.760
6.900
78,400
+0.04(+0.58%)
Mar 10, 2003
7.070
7.140
6.770
6.860
118,800
-0.30(-4.19%)
Mar 07, 2003
7.200
7.400
7.060
7.160
147,500
-0.12(-1.65%)
Mar 06, 2003
7.280
7.400
7.150
7.280
140,800
-0.07(-0.95%)
Mar 05, 2003
7.250
7.390
7.150
7.350
91,600
+0.11(+1.52%)
Mar 04, 2003
7.400
7.400
7.140
7.240
86,700
-0.16(-2.16%)
Mar 03, 2003
7.380
7.470
7.340
7.400
262,500
+0.08(+1.09%)
Feb 28, 2003
7.400
7.460
7.300
7.320
663,700
-0.08(-1.08%)
Feb 27, 2003
7.400
7.480
7.330
7.400
216,900
+0.00(+0.00%)
Feb 26, 2003
7.500
7.500
7.320
7.400
356,400
-0.10(-1.33%)
Feb 25, 2003
7.360
7.500
7.150
7.500
223,000
+0.09(+1.21%)
Feb 24, 2003
7.550
7.550
7.350
7.410
177,500
-0.18(-2.37%)
Feb 21, 2003
7.530
7.600
7.450
7.590
364,700
+0.09(+1.20%)
Feb 20, 2003
7.490
7.630
7.460
7.500
243,900
+0.06(+0.81%)
Feb 19, 2003
7.500
7.540
7.440
7.440
237,900
-0.02(-0.27%)
Feb 18, 2003
7.580
7.620
7.400
7.460
612,800
-0.02(-0.27%)
Feb 14, 2003
7.500
7.510
7.400
7.480
199,800
+0.00(+0.00%)
Feb 13, 2003
7.550
7.550
7.310
7.480
191,000
-0.02(-0.27%)
Feb 12, 2003
7.600
7.600
7.460
7.500
215,800
-0.10(-1.32%)
Feb 11, 2003
7.500
7.680
7.450
7.600
607,200
+0.10(+1.33%)
Feb 10, 2003
7.770
7.780
7.490
7.500
373,900
-0.27(-3.47%)
Feb 07, 2003
8.090
8.100
7.770
7.770
741,500
-0.27(-3.36%)
Feb 06, 2003
8.270
8.270
7.980
8.040
238,500
-0.14(-1.71%)
Feb 05, 2003
8.350
8.400
8.100
8.180
267,500
-0.14(-1.68%)
Feb 04, 2003
8.550
8.550
8.170
8.320
285,500
-0.19(-2.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.